Easy Smart Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.530 | 1.540 | 1.530 | 1.530 | 1.342 | 82,000 |
| 2024-02-14 | 1.530 | 1.570 | 1.520 | 1.570 | 1.377 | 96,000 |
| 2024-02-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.342 | 0 |
| 2024-02-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.342 | 4,000 |
| 2024-02-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.342 | 12,000 |
| 2024-02-06 | 1.500 | 1.530 | 1.500 | 1.530 | 1.342 | 58,000 |
| 2024-02-05 | 1.520 | 1.570 | 1.430 | 1.570 | 1.377 | 144,000 |
| 2024-02-02 | 1.540 | 1.540 | 1.540 | 1.540 | 1.351 | 0 |
| 2024-02-01 | 1.550 | 1.550 | 1.540 | 1.540 | 1.351 | 18,000 |
| 2024-01-31 | 1.420 | 1.510 | 1.420 | 1.470 | 1.289 | 96,000 |
| 2024-01-30 | 1.460 | 1.460 | 1.400 | 1.400 | 1.228 | 10,000 |
| 2024-01-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.342 | 4,000 |
| 2024-01-26 | 1.570 | 1.630 | 1.530 | 1.530 | 1.342 | 84,000 |
| 2024-01-25 | 1.530 | 1.620 | 1.530 | 1.570 | 1.377 | 1,372,000 |
| 2024-01-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.351 | 20,000 |
| 2024-01-23 | 1.530 | 1.550 | 1.530 | 1.550 | 1.360 | 46,000 |
| 2024-01-22 | 1.600 | 1.600 | 1.470 | 1.520 | 1.333 | 176,000 |
| 2024-01-19 | 1.640 | 1.640 | 1.630 | 1.630 | 1.430 | 26,000 |
| 2024-01-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.482 | 14,000 |
| 2024-01-17 | 1.750 | 1.750 | 1.620 | 1.660 | 1.456 | 136,000 |
| 2024-01-16 | 1.770 | 1.840 | 1.720 | 1.720 | 1.509 | 174,000 |
| 2024-01-15 | 1.600 | 1.800 | 1.600 | 1.790 | 1.570 | 570,000 |
| 2024-01-12 | 1.490 | 1.600 | 1.450 | 1.600 | 1.403 | 1,534,000 |
| 2024-01-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.368 | 8,000 |
| 2024-01-10 | 1.550 | 1.570 | 1.550 | 1.560 | 1.368 | 74,000 |
| 2024-01-09 | 1.500 | 1.550 | 1.500 | 1.550 | 1.360 | 488,000 |
| 2024-01-08 | 1.450 | 1.460 | 1.450 | 1.460 | 1.281 | 18,000 |
| 2024-01-05 | 1.460 | 1.480 | 1.450 | 1.460 | 1.281 | 364,000 |
| 2024-01-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.254 | 0 |
| 2024-01-03 | 1.470 | 1.470 | 1.430 | 1.430 | 1.254 | 178,000 |
| 2024-01-02 | 1.430 | 1.480 | 1.430 | 1.470 | 1.289 | 136,000 |
| 2023-12-29 | 1.430 | 1.430 | 1.420 | 1.420 | 1.246 | 14,000 |
| 2023-12-28 | 1.470 | 1.470 | 1.460 | 1.460 | 1.281 | 22,000 |
| 2023-12-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.281 | 44,000 |
| 2023-12-22 | 1.500 | 1.500 | 1.440 | 1.440 | 1.263 | 68,000 |
| 2023-12-21 | 1.460 | 1.520 | 1.460 | 1.520 | 1.333 | 4,000 |
| 2023-12-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.333 | 4,000 |
| 2023-12-19 | 1.540 | 1.540 | 1.500 | 1.530 | 1.342 | 154,000 |
| 2023-12-18 | 1.350 | 1.540 | 1.350 | 1.540 | 1.351 | 454,000 |
| 2023-12-15 | 1.420 | 1.420 | 1.390 | 1.400 | 1.228 | 108,000 |
| 2023-12-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.272 | 0 |
| 2023-12-13 | 1.410 | 1.470 | 1.400 | 1.460 | 1.281 | 20,000 |
| 2023-12-12 | 1.430 | 1.460 | 1.410 | 1.420 | 1.246 | 172,000 |
| 2023-12-11 | 1.410 | 1.430 | 1.410 | 1.430 | 1.254 | 102,000 |
| 2023-12-08 | 1.410 | 1.500 | 1.390 | 1.480 | 1.298 | 238,000 |
| 2023-12-07 | 1.380 | 1.390 | 1.360 | 1.380 | 1.211 | 62,000 |
| 2023-12-06 | 1.430 | 1.430 | 1.360 | 1.370 | 1.202 | 208,000 |
| 2023-12-05 | 1.410 | 1.410 | 1.400 | 1.400 | 1.228 | 96,000 |
| 2023-12-04 | 1.450 | 1.500 | 1.390 | 1.410 | 1.237 | 508,000 |
| 2023-12-01 | 1.460 | 1.460 | 1.440 | 1.440 | 1.263 | 20,000 |
| 2023-11-30 | 1.460 | 1.570 | 1.440 | 1.440 | 1.263 | 120,000 |
| 2023-11-29 | 1.430 | 1.430 | 1.380 | 1.400 | 1.228 | 236,000 |
| 2023-11-28 | 1.470 | 1.470 | 1.430 | 1.430 | 1.254 | 140,000 |
| 2023-11-27 | 1.450 | 1.500 | 1.450 | 1.490 | 1.307 | 662,000 |
| 2023-11-24 | 1.500 | 1.500 | 1.480 | 1.490 | 1.307 | 174,000 |
| 2023-11-23 | 1.550 | 1.550 | 1.490 | 1.500 | 1.316 | 94,000 |
| 2023-11-22 | 1.390 | 1.550 | 1.390 | 1.550 | 1.360 | 884,000 |
| 2023-11-21 | 1.350 | 1.420 | 1.350 | 1.420 | 1.246 | 838,000 |
| 2023-11-20 | 1.400 | 1.430 | 1.360 | 1.360 | 1.193 | 132,000 |
| 2023-11-17 | 1.350 | 1.410 | 1.320 | 1.370 | 1.202 | 184,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-14 | 0.1720 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.